Airlux Electrical Co. Ltd. 4609
TPEX · Taiwan · Consumer Durables
TWD 4.76+0.27 (+6.01%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 4.76 | +6.01% | TWD 4.86 | TWD 4.86 | TWD 4.76 | 2.00K |
| 2026-10-01 | TWD 4.49 | +8.19% | TWD 4.15 | TWD 4.49 | TWD 4.15 | 2.00K |
| 2026-09-30 | TWD 4.15 | -2.35% | TWD 4.25 | TWD 4.25 | TWD 4.15 | 6.00K |
| 2026-09-29 | TWD 4.25 | 0.00% | TWD 4.25 | TWD 4.25 | TWD 4.25 | 0 |
| 2026-09-24 | TWD 4.25 | 0.00% | TWD 4.25 | TWD 4.25 | TWD 4.25 | 0 |
| 2026-09-23 | TWD 4.25 | +4.68% | TWD 4.10 | TWD 4.43 | TWD 4.10 | 11.00K |
| 2026-09-22 | TWD 4.06 | -2.64% | TWD 4.06 | TWD 4.06 | TWD 4.06 | 1.01K |
| 2026-09-21 | TWD 4.17 | -1.65% | TWD 4.24 | TWD 4.24 | TWD 4.17 | 5.00K |
| 2026-09-18 | TWD 4.24 | 0.00% | TWD 4.24 | TWD 4.24 | TWD 4.24 | 7.05K |
| 2026-09-17 | TWD 4.24 | +0.24% | TWD 4.23 | TWD 4.24 | TWD 4.23 | 10.00K |
| 2026-09-16 | TWD 4.23 | -0.24% | TWD 4.23 | TWD 4.23 | TWD 4.23 | 5.00K |
| 2026-09-15 | TWD 4.24 | 0.00% | TWD 4.24 | TWD 4.24 | TWD 4.24 | 1.00K |
| 2026-09-14 | TWD 4.24 | 0.00% | TWD 4.24 | TWD 4.24 | TWD 4.24 | 1.00K |
| 2026-09-11 | TWD 4.24 | +0.95% | TWD 4.28 | TWD 4.28 | TWD 4.24 | 2.10K |
| 2026-09-10 | TWD 4.20 | +1.20% | TWD 4.15 | TWD 4.20 | TWD 4.15 | 15.00K |
| 2026-09-09 | TWD 4.15 | -6.74% | TWD 4.39 | TWD 4.39 | TWD 4.14 | 23.00K |
| 2026-09-08 | TWD 4.45 | +9.88% | TWD 4.05 | TWD 4.45 | TWD 4.05 | 44.21K |
| 2026-09-07 | TWD 4.05 | -4.71% | TWD 4.25 | TWD 4.25 | TWD 4.05 | 6.00K |
| 2026-09-04 | TWD 4.25 | 0.00% | TWD 4.25 | TWD 4.25 | TWD 4.25 | 3.00K |
| 2026-09-03 | TWD 4.25 | 0.00% | TWD 4.25 | TWD 4.25 | TWD 4.25 | 2.00K |
| 2026-09-02 | TWD 4.25 | 0.00% | TWD 4.26 | TWD 4.26 | TWD 4.25 | 37.02K |
| 2026-09-01 | TWD 4.25 | -4.49% | TWD 4.45 | TWD 4.45 | TWD 4.25 | 7.00K |
| 2026-08-31 | TWD 4.45 | -3.05% | TWD 4.50 | TWD 4.50 | TWD 4.45 | 6.00K |
| 2026-08-28 | TWD 4.59 | -0.65% | TWD 4.61 | TWD 4.61 | TWD 4.59 | 10.15K |
| 2026-08-27 | TWD 4.62 | 0.00% | TWD 4.61 | TWD 5.00 | TWD 4.61 | 22.00K |
| 2026-08-26 | TWD 4.62 | +10.00% | TWD 4.62 | TWD 4.62 | TWD 4.60 | 155.00K |
| 2026-08-25 | TWD 4.20 | -8.10% | TWD 4.57 | TWD 4.57 | TWD 4.20 | 15.00K |
| 2026-08-24 | TWD 4.57 | 0.00% | TWD 4.57 | TWD 4.57 | TWD 4.57 | 0 |
| 2026-08-21 | TWD 4.57 | 0.00% | TWD 4.57 | TWD 4.57 | TWD 4.57 | 1.00K |
| 2026-08-20 | TWD 4.57 | 0.00% | TWD 4.54 | TWD 4.57 | TWD 4.54 | 9.00K |
| 2026-08-19 | TWD 4.57 | -7.30% | TWD 4.92 | TWD 4.92 | TWD 4.57 | 4.00K |
| 2026-08-18 | TWD 4.93 | 0.00% | TWD 4.93 | TWD 4.93 | TWD 4.93 | 0 |
| 2026-08-17 | TWD 4.93 | -0.60% | TWD 4.58 | TWD 4.97 | TWD 4.58 | 6.00K |
| 2026-08-14 | TWD 4.96 | +3.77% | TWD 4.96 | TWD 4.96 | TWD 4.96 | 1.00K |
| 2026-08-13 | TWD 4.78 | 0.00% | TWD 4.78 | TWD 4.78 | TWD 4.78 | 1.00K |
| 2026-08-12 | TWD 4.78 | +0.42% | TWD 4.78 | TWD 4.78 | TWD 4.78 | 5.00K |
| 2026-08-11 | TWD 4.76 | -4.03% | TWD 4.96 | TWD 4.96 | TWD 4.75 | 26.00K |
| 2026-08-10 | TWD 4.96 | +3.33% | TWD 4.55 | TWD 5.00 | TWD 4.55 | 11.00K |
| 2026-08-07 | TWD 4.80 | -6.43% | TWD 5.13 | TWD 5.13 | TWD 4.76 | 13.00K |
| 2026-08-06 | TWD 5.13 | 0.00% | TWD 5.13 | TWD 5.13 | TWD 5.13 | 0 |
| 2026-08-05 | TWD 5.13 | +4.48% | TWD 5.15 | TWD 5.15 | TWD 5.13 | 2.00K |
| 2026-08-04 | TWD 4.91 | 0.00% | TWD 4.91 | TWD 4.91 | TWD 4.91 | 0 |
| 2026-08-03 | TWD 4.91 | -7.53% | TWD 4.91 | TWD 5.08 | TWD 4.90 | 17.10K |
| 2026-07-31 | TWD 5.31 | +5.15% | TWD 4.98 | TWD 5.31 | TWD 4.98 | 6.00K |
| 2026-07-30 | TWD 5.05 | 0.00% | TWD 5.05 | TWD 5.05 | TWD 5.05 | 0 |
| 2026-07-29 | TWD 5.05 | -0.20% | TWD 5.05 | TWD 5.05 | TWD 5.05 | 1.00K |
| 2026-07-28 | TWD 5.06 | +6.30% | TWD 4.76 | TWD 5.10 | TWD 4.76 | 3.00K |
| 2026-07-27 | TWD 4.76 | -4.80% | TWD 5.00 | TWD 5.00 | TWD 4.75 | 5.00K |
| 2026-07-24 | TWD 5.00 | 0.00% | TWD 5.00 | TWD 5.00 | TWD 5.00 | 1.00K |
| 2026-07-23 | TWD 5.00 | 0.00% | TWD 5.00 | TWD 5.00 | TWD 5.00 | 9.00K |
| 2026-07-22 | TWD 5.00 | -3.47% | TWD 5.18 | TWD 5.18 | TWD 5.00 | 18.00K |
| 2026-07-21 | TWD 5.18 | +5.50% | TWD 4.91 | TWD 5.18 | TWD 4.91 | 3.00K |
| 2026-07-20 | TWD 4.91 | +0.82% | TWD 4.91 | TWD 5.27 | TWD 4.91 | 5.00K |
| 2026-07-17 | TWD 4.87 | -7.77% | TWD 5.28 | TWD 5.28 | TWD 4.87 | 6.00K |
| 2026-07-16 | TWD 5.28 | 0.00% | TWD 5.28 | TWD 5.28 | TWD 5.28 | 1.01K |
| 2026-07-15 | TWD 5.28 | 0.00% | TWD 5.28 | TWD 5.28 | TWD 5.28 | 2.00K |
| 2026-07-14 | TWD 5.28 | 0.00% | TWD 5.28 | TWD 5.28 | TWD 5.28 | 1.00K |
| 2026-07-13 | TWD 5.28 | 0.00% | TWD 5.28 | TWD 5.28 | TWD 5.28 | 0 |
| 2026-07-10 | TWD 5.28 | 0.00% | TWD 5.28 | TWD 5.28 | TWD 5.28 | 0 |
| 2026-07-09 | TWD 5.28 | +8.20% | TWD 5.20 | TWD 5.30 | TWD 5.20 | 8.00K |
| 2026-07-08 | TWD 4.88 | -7.75% | TWD 5.28 | TWD 5.28 | TWD 4.88 | 2.00K |
| 2026-07-07 | TWD 5.29 | -0.19% | TWD 5.29 | TWD 5.29 | TWD 5.29 | 5.00K |
| 2026-07-06 | TWD 5.30 | 0.00% | TWD 5.30 | TWD 5.30 | TWD 5.30 | 2.00K |
| 2026-07-03 | TWD 5.30 | +4.95% | TWD 5.05 | TWD 5.30 | TWD 4.85 | 11.00K |
| 2026-07-02 | TWD 5.05 | 0.00% | TWD 5.05 | TWD 5.05 | TWD 5.05 | 0 |
| 2026-07-01 | TWD 5.05 | 0.00% | TWD 5.05 | TWD 5.05 | TWD 5.05 | 1.00K |
| 2026-06-30 | TWD 5.05 | -0.79% | TWD 5.34 | TWD 5.34 | TWD 4.88 | 23.00K |
| 2026-06-29 | TWD 5.09 | +3.67% | TWD 4.94 | TWD 5.09 | TWD 4.92 | 27.00K |
| 2026-06-26 | TWD 4.91 | -7.01% | TWD 5.24 | TWD 5.24 | TWD 4.91 | 3.00K |
| 2026-06-25 | TWD 5.28 | +7.76% | TWD 5.28 | TWD 5.39 | TWD 5.28 | 51.00K |
| 2026-06-24 | TWD 4.90 | +8.65% | TWD 4.50 | TWD 4.90 | TWD 4.50 | 3.18K |
| 2026-06-23 | TWD 4.51 | -7.39% | TWD 4.88 | TWD 4.88 | TWD 4.50 | 153.00K |
| 2026-06-22 | TWD 4.87 | -6.88% | TWD 5.23 | TWD 5.24 | TWD 4.86 | 71.00K |
| 2026-06-18 | TWD 5.23 | -5.60% | TWD 5.49 | TWD 5.49 | TWD 5.23 | 29.05K |
| 2026-06-17 | TWD 5.54 | +2.03% | TWD 5.43 | TWD 5.54 | TWD 5.31 | 35.00K |
| 2026-06-16 | TWD 5.43 | -5.73% | TWD 5.76 | TWD 5.76 | TWD 5.42 | 3.00K |
| 2026-06-15 | TWD 5.76 | -0.35% | TWD 5.76 | TWD 5.76 | TWD 5.76 | 1.00K |
| 2026-06-12 | TWD 5.78 | +5.86% | TWD 5.46 | TWD 5.78 | TWD 5.46 | 6.00K |
| 2026-06-11 | TWD 5.46 | +1.49% | TWD 5.38 | TWD 5.49 | TWD 5.32 | 24.00K |
| 2026-06-10 | TWD 5.38 | -6.92% | TWD 5.78 | TWD 5.78 | TWD 5.38 | 5.00K |
| 2026-06-09 | TWD 5.78 | 0.00% | TWD 5.78 | TWD 5.78 | TWD 5.78 | 1.00K |
| 2026-06-08 | TWD 5.78 | +7.04% | TWD 5.38 | TWD 5.78 | TWD 5.38 | 3.00K |
| 2026-06-05 | TWD 5.40 | -4.93% | TWD 5.66 | TWD 5.66 | TWD 5.40 | 6.00K |
| 2026-06-04 | TWD 5.68 | +4.41% | TWD 5.44 | TWD 5.70 | TWD 5.44 | 4.00K |
| 2026-06-03 | TWD 5.44 | -3.03% | TWD 5.62 | TWD 5.62 | TWD 5.44 | 8.00K |
| 2026-06-02 | TWD 5.61 | +1.81% | TWD 5.50 | TWD 5.65 | TWD 5.50 | 8.00K |
| 2026-06-01 | TWD 5.51 | -7.39% | TWD 5.95 | TWD 5.95 | TWD 5.36 | 16.00K |
| 2026-05-29 | TWD 5.95 | +4.02% | TWD 6.15 | TWD 6.15 | TWD 5.93 | 66.00K |
| 2026-05-28 | TWD 5.72 | +10.00% | TWD 5.28 | TWD 5.72 | TWD 5.28 | 52.00K |
| 2026-05-27 | TWD 5.20 | -9.57% | TWD 5.73 | TWD 5.73 | TWD 5.20 | 42.00K |